| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 3,423.0 | Mkt_Cap Category: Small-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 23-Oct-2025 | Bumper: 3,120.5; Drift%: 5.52 |
| Industry: Beverages | Face Value: 2; VWAP21: 3,179.29 | Low52 Price: 1,845.5 | Barrier: -; Drift%: - |
| Basic Industry: Breweries & Distilleries | Total Equity: 133,867,518 | Low52 Date: 19-Feb-2025 | SHP: 40.21 / 18.0 / 25.48 / 16.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 101 | ||||
| High/Low Price | Quarter: 2,637.7 / 1,845.5 | Month: 3,067.0 / 2,711.0 | Week: 3,288.8 / 3,112.1 | Day: 3,357.0 / 3,273.0 | Sis67: 72 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 3,288.00 | 3,357.00 | 3,273.00 | 3,302.70 | 3,311.22 | 0.83 | 44,212.43 | 357,217 | 5.30 | 208,191 | 7.90 | 68.94 | 95 |
| 2 | 11-Nov | 3,259.60 | 3,304.00 | 3,249.60 | 3,275.60 | 3,281.50 | 0.49 | 43,849.64 | 222,817 | 3.31 | 162,343 | 6.16 | 53.27 | 76 |
| 3 | 10-Nov | 3,315.90 | 3,319.00 | 3,247.00 | 3,259.60 | 3,261.26 | -1.55 | 43,635.46 | 188,149 | 2.79 | 118,612 | 4.50 | 38.68 | 55 |
| 4 | 07-Nov | 3,175.00 | 3,329.00 | 3,163.50 | 3,310.90 | 3,280.06 | 3.92 | 44,322.20 | 596,731 | 8.86 | 334,947 | 12.72 | 109.86 | 156 |
| 5 | 06-Nov | 3,207.00 | 3,258.00 | 3,169.00 | 3,185.90 | 3,227.59 | -0.43 | 42,648.85 | 316,849 | 4.70 | 180,781 | 6.86 | 58.35 | 84 |
| 6 | 04-Nov | 3,210.00 | 3,216.10 | 3,185.10 | 3,199.60 | 3,203.95 | 0.19 | 42,832.25 | 264,233 | 3.92 | 196,320 | 7.45 | 62.90 | 91 |
| 7 | 03-Nov | 3,149.90 | 3,203.40 | 3,120.50 | 3,193.60 | 3,177.45 | 1.98 | 42,751.93 | 348,002 | 5.17 | 197,857 | 7.51 | 62.87 | 92 |
| 8 | 31-Oct | 3,149.00 | 3,176.20 | 3,112.10 | 3,131.50 | 3,148.23 | -0.42 | 41,920.61 | 754,095 | 11.20 | 554,976 | 21.07 | 174.72 | 259 |
| 9 | 30-Oct | 3,187.00 | 3,187.00 | 3,128.10 | 3,144.70 | 3,155.74 | -0.61 | 42,097.32 | 352,004 | 5.23 | 202,438 | 7.69 | 63.88 | 94 |
| 10 | 29-Oct | 3,209.00 | 3,233.00 | 3,145.10 | 3,164.10 | 3,189.66 | -0.76 | 42,357.02 | 634,434 | 9.42 | 283,157 | 10.75 | 90.32 | 132 |
| 11 | 28-Oct | 3,230.10 | 3,288.80 | 3,177.00 | 3,188.30 | 3,212.97 | -0.80 | 42,680.98 | 194,331 | 2.89 | 100,939 | 3.83 | 32.43 | 47 |
| 12 | 27-Oct | 3,228.80 | 3,242.40 | 3,188.10 | 3,214.00 | 3,215.25 | -0.19 | 43,025.00 | 128,685 | 1.91 | 63,297 | 2.40 | 20.35 | 29 |
| 13 | 24-Oct | 3,290.90 | 3,326.90 | 3,208.10 | 3,220.00 | 3,264.63 | -1.93 | 43,105.00 | 287,492 | 4.27 | 135,250 | 5.14 | 44.15 | 63 |
| 14 | 23-Oct | 3,302.10 | 3,423.00 | 3,250.40 | 3,283.30 | 3,327.48 | -0.57 | 43,952.72 | 670,210 | 9.95 | 299,580 | 11.37 | 99.68 | 140 |
| 15 | 21-Oct | 3,280.00 | 3,314.40 | 3,276.50 | 3,302.10 | 3,296.38 | 1.46 | 44,204.39 | 75,031 | 1.11 | 26,337 | 1.00 | 8.68 | 12 |
| 16 | 20-Oct | 3,130.00 | 3,281.90 | 3,130.00 | 3,254.70 | 3,236.98 | 4.70 | 43,569.86 | 1,496,122 | 22.22 | 665,758 | 25.28 | 215.50 | 310 |
| 17 | 17-Oct | 2,997.40 | 3,130.00 | 2,996.50 | 3,108.50 | 3,093.54 | 3.69 | 41,612.72 | 701,637 | 10.42 | 295,660 | 11.23 | 91.46 | 138 |
| 18 | 16-Oct | 2,953.10 | 3,017.00 | 2,951.80 | 2,997.90 | 3,000.29 | 1.57 | 40,132.14 | 142,577 | 2.12 | 83,911 | 3.19 | 25.18 | 39 |
| 19 | 15-Oct | 2,914.90 | 2,965.00 | 2,909.60 | 2,951.70 | 2,944.20 | 1.39 | 39,513.68 | 88,009 | 1.31 | 51,006 | 1.94 | 15.02 | 24 |
| 20 | 14-Oct | 2,998.00 | 2,998.00 | 2,887.10 | 2,911.30 | 2,932.88 | -2.84 | 38,972.85 | 144,673 | 2.15 | 85,562 | 3.25 | 25.09 | 40 |
| 21 | 13-Oct | 2,988.00 | 3,040.00 | 2,972.20 | 2,996.50 | 3,003.80 | 0.27 | 40,113.40 | 121,570 | 1.81 | 68,253 | 2.59 | 20.50 | 32 |
| 22 | 10-Oct | 2,985.00 | 3,010.00 | 2,975.00 | 2,988.40 | 2,990.05 | 0.02 | 40,004.97 | 87,885 | 1.30 | 53,158 | 2.02 | 15.89 | 25 |
| 23 | 09-Oct | 2,982.00 | 2,997.00 | 2,952.00 | 2,987.80 | 2,979.82 | 0.17 | 39,996.94 | 100,710 | 1.50 | 49,285 | 1.87 | 14.69 | 23 |
| 24 | 08-Oct | 3,000.00 | 3,005.60 | 2,966.00 | 2,982.70 | 2,981.12 | -0.49 | 39,928.66 | 67,344 | 1.00 | 44,559 | 1.69 | 13.28 | 21 |
| 25 | 07-Oct | 2,950.00 | 3,014.50 | 2,950.00 | 2,997.40 | 2,994.16 | 1.57 | 40,125.45 | 264,311 | 3.92 | 179,583 | 6.82 | 53.77 | 84 |
| 26 | 06-Oct | 2,973.00 | 2,973.00 | 2,919.00 | 2,951.20 | 2,955.16 | -0.22 | 39,506.98 | 121,532 | 1.80 | 76,460 | 2.90 | 22.60 | 36 |
| 27 | 03-Oct | 2,940.00 | 2,968.90 | 2,897.00 | 2,957.60 | 2,942.96 | 1.49 | 39,592.66 | 183,044 | 2.72 | 103,246 | 3.92 | 30.38 | 48 |
| 28 | 01-Oct | 2,884.80 | 2,922.00 | 2,854.20 | 2,914.20 | 2,901.87 | 0.91 | 39,011.67 | 100,145 | 1.49 | 56,154 | 2.13 | 16.30 | 26 |
| 29 | 30-Sep | 2,880.00 | 2,902.80 | 2,859.70 | 2,887.90 | 2,879.55 | 0.05 | 38,659.60 | 131,698 | 1.96 | 89,752 | 3.41 | 25.84 | 42 |
| 30 | 29-Sep | 2,894.30 | 2,925.50 | 2,861.70 | 2,886.60 | 2,899.35 | 0.13 | 38,642.20 | 143,795 | 2.14 | 86,883 | 3.30 | 25.19 | 41 |
| 31 | 26-Sep | 2,965.00 | 2,971.00 | 2,872.90 | 2,882.80 | 2,907.53 | -2.70 | 38,591.33 | 131,442 | 1.95 | 80,360 | 3.05 | 23.36 | 37 |
| 32 | 25-Sep | 2,969.40 | 3,037.80 | 2,950.00 | 2,962.80 | 2,985.68 | -0.22 | 39,662.27 | 327,244 | 4.86 | 225,282 | 8.55 | 67.26 | 105 |
| 33 | 24-Sep | 2,979.90 | 2,985.00 | 2,925.00 | 2,969.30 | 2,958.46 | 0.40 | 39,749.28 | 127,858 | 1.90 | 63,997 | 2.43 | 18.93 | 30 |
| 34 | 23-Sep | 3,030.70 | 3,034.00 | 2,946.80 | 2,957.60 | 2,982.29 | -2.31 | 39,592.66 | 125,042 | 1.86 | 64,886 | 2.46 | 19.35 | 30 |
| 35 | 22-Sep | 3,060.70 | 3,062.00 | 3,010.00 | 3,027.60 | 3,031.33 | -0.82 | 40,529.73 | 94,151 | 1.40 | 46,590 | 1.77 | 14.12 | 22 |
| 36 | 19-Sep | 3,016.90 | 3,067.00 | 3,003.00 | 3,052.50 | 3,040.84 | 1.40 | 40,863.06 | 539,820 | 8.02 | 313,418 | 11.90 | 95.31 | 146 |
| 37 | 18-Sep | 3,014.10 | 3,035.70 | 2,978.30 | 3,010.50 | 3,011.04 | -0.01 | 40,300.82 | 338,157 | 5.02 | 233,238 | 8.86 | 70.23 | 109 |
| 38 | 17-Sep | 3,000.90 | 3,016.90 | 2,980.60 | 3,010.90 | 3,002.98 | 0.55 | 40,306.17 | 213,655 | 3.17 | 96,777 | 3.67 | 29.06 | 45 |
| 39 | 16-Sep | 2,986.60 | 3,021.00 | 2,966.60 | 2,994.40 | 3,000.11 | 0.46 | 40,085.29 | 445,388 | 6.61 | 198,847 | 7.55 | 59.66 | 93 |
| 40 | 15-Sep | 2,904.00 | 2,986.80 | 2,904.00 | 2,980.60 | 2,951.06 | 3.82 | 39,900.55 | 703,289 | 10.44 | 433,174 | 16.45 | 127.83 | 202 |
| 41 | 12-Sep | 2,862.00 | 2,903.40 | 2,848.00 | 2,870.90 | 2,881.97 | -0.21 | 38,432.03 | 353,904 | 5.26 | 279,183 | 10.60 | 80.46 | 130 |
| 42 | 11-Sep | 2,810.50 | 2,892.00 | 2,805.70 | 2,877.00 | 2,855.86 | 2.38 | 38,513.00 | 189,549 | 2.81 | 97,613 | 3.71 | 27.88 | 46 |
| 43 | 10-Sep | 2,757.70 | 2,832.80 | 2,711.00 | 2,810.00 | 2,766.45 | 1.90 | 37,616.00 | 578,859 | 8.60 | 351,594 | 13.35 | 97.27 | 164 |
| 44 | 09-Sep | 2,755.00 | 2,786.50 | 2,724.60 | 2,757.70 | 2,747.97 | -0.08 | 36,916.65 | 138,558 | 2.06 | 87,731 | 3.33 | 24.11 | 41 |
| 45 | 08-Sep | 2,785.00 | 2,835.00 | 2,750.10 | 2,759.90 | 2,780.59 | -0.98 | 36,946.10 | 148,659 | 2.21 | 72,587 | 2.76 | 20.18 | 34 |
| 46 | 05-Sep | 2,847.00 | 2,860.00 | 2,764.10 | 2,787.20 | 2,811.25 | -1.87 | 37,311.55 | 160,970 | 2.39 | 89,454 | 3.40 | 25.15 | 42 |
| 47 | 04-Sep | 2,909.00 | 2,914.80 | 2,819.10 | 2,840.40 | 2,856.95 | -2.13 | 38,023.73 | 170,830 | 2.54 | 103,156 | 3.92 | 29.47 | 48 |
| 48 | 03-Sep | 2,896.70 | 2,949.00 | 2,860.00 | 2,902.10 | 2,911.21 | 0.19 | 38,849.69 | 246,083 | 3.65 | 112,147 | 4.26 | 32.65 | 52 |
| 49 | 02-Sep | 2,865.00 | 2,915.80 | 2,850.00 | 2,896.70 | 2,891.40 | 1.40 | 38,777.40 | 186,740 | 2.77 | 97,915 | 3.72 | 28.31 | 46 |
| 50 | 01-Sep | 2,852.50 | 2,876.40 | 2,817.00 | 2,856.70 | 2,850.48 | 0.15 | 38,241.93 | 145,580 | 2.16 | 76,663 | 2.91 | 21.85 | 36 |
| 51 | 29-Aug | 2,845.60 | 2,883.50 | 2,818.40 | 2,852.50 | 2,849.22 | 0.44 | 38,185.71 | 124,344 | 1.85 | 63,915 | 2.43 | 18.21 | 30 |
| 52 | 28-Aug | 2,905.00 | 2,905.00 | 2,830.00 | 2,840.00 | 2,857.43 | -2.22 | 38,018.00 | 78,575 | 1.17 | 45,417 | 1.72 | 12.98 | 21 |
| 53 | 26-Aug | 2,909.00 | 2,914.00 | 2,850.00 | 2,904.50 | 2,896.00 | -0.28 | 38,881.82 | 227,390 | 3.38 | 134,269 | 5.10 | 38.00 | 63 |
| 54 | 25-Aug | 2,905.00 | 2,924.80 | 2,884.10 | 2,912.70 | 2,903.95 | 0.77 | 38,991.59 | 228,332 | 3.39 | 151,424 | 5.75 | 43.97 | 71 |
| 55 | 22-Aug | 2,904.90 | 2,921.50 | 2,867.20 | 2,890.40 | 2,891.82 | -0.15 | 38,693.07 | 172,629 | 2.56 | 83,784 | 3.18 | 24.23 | 39 |
| 56 | 21-Aug | 2,844.00 | 2,905.00 | 2,822.20 | 2,894.80 | 2,869.82 | 2.16 | 38,751.97 | 220,793 | 3.28 | 113,082 | 4.29 | 32.45 | 53 |
| 57 | 20-Aug | 2,825.10 | 2,845.00 | 2,796.50 | 2,833.50 | 2,824.49 | 0.41 | 37,931.36 | 283,667 | 4.21 | 193,794 | 7.36 | 54.74 | 90 |
| 58 | 19-Aug | 2,852.90 | 2,861.90 | 2,815.10 | 2,821.80 | 2,833.97 | -1.03 | 37,774.74 | 125,396 | 1.86 | 75,358 | 2.86 | 21.36 | 35 |
| 59 | 18-Aug | 2,871.30 | 2,894.70 | 2,842.00 | 2,851.30 | 2,865.63 | -0.22 | 38,169.65 | 226,303 | 3.36 | 145,126 | 5.51 | 41.59 | 68 |
| 60 | 14-Aug | 2,847.60 | 2,871.00 | 2,777.30 | 2,857.60 | 2,837.79 | 1.19 | 38,253.98 | 185,108 | 2.75 | 89,777 | 3.41 | 25.48 | 42 |
| 61 | 13-Aug | 2,915.00 | 2,915.50 | 2,791.00 | 2,823.90 | 2,833.20 | -2.47 | 37,802.85 | 233,643 | 3.47 | 136,741 | 5.19 | 38.74 | 64 |
| 62 | 12-Aug | 2,867.00 | 2,915.00 | 2,845.60 | 2,895.50 | 2,891.41 | 1.37 | 38,761.34 | 211,968 | 3.15 | 114,826 | 4.36 | 33.20 | 54 |
| 63 | 11-Aug | 2,824.10 | 2,884.00 | 2,822.10 | 2,856.30 | 2,844.47 | 1.14 | 38,236.58 | 209,442 | 3.11 | 116,828 | 4.44 | 33.23 | 54 |
| 64 | 08-Aug | 2,849.00 | 2,861.40 | 2,808.00 | 2,824.10 | 2,828.56 | -0.45 | 37,805.53 | 158,615 | 2.36 | 91,737 | 3.48 | 25.95 | 43 |
| 65 | 07-Aug | 2,840.60 | 2,868.50 | 2,805.60 | 2,837.00 | 2,837.85 | -0.02 | 37,978.00 | 234,142 | 3.48 | 129,418 | 4.91 | 36.73 | 60 |
| 66 | 06-Aug | 2,899.00 | 2,918.00 | 2,570.70 | 2,837.60 | 2,844.37 | -1.71 | 37,986.25 | 509,089 | 7.56 | 167,659 | 6.37 | 47.69 | 78 |
| 67 | 05-Aug | 2,815.00 | 2,924.10 | 2,805.30 | 2,887.10 | 2,877.41 | 3.17 | 38,648.89 | 629,435 | 9.35 | 258,610 | 9.82 | 74.41 | 120 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO AURDIS PICCADIL